Skip to main content

Innovative Payment Solutions Inc (OP: IPSI )

0.1600 +0.0008 (+0.50%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 0.0111 0.0139 0.0111 0.0135 31,700 -0.00(-2.88%)
May 05, 2023 0.0100 0.0143 0.0100 0.0139 961,051 +0.00(+27.52%)
May 04, 2023 0.0108 0.0130 0.0087 0.0109 374,634 +0.00(+25.29%)
May 03, 2023 0.0095 0.0109 0.0087 0.0087 32,600 -0.00(-8.42%)
May 02, 2023 0.0092 0.0098 0.0092 0.0095 292,344 +0.00(+4.40%)
May 01, 2023 0.0088 0.0095 0.0086 0.0091 628,355 +0.00(+3.41%)
Apr 28, 2023 0.0090 0.0090 0.0088 0.0088 125,200 -0.00(-2.22%)
Apr 27, 2023 0.0095 0.0097 0.0085 0.0090 615,000 +0.00(+0.00%)
Apr 26, 2023 0.0080 0.0090 0.0079 0.0090 504,440 +0.00(+8.43%)
Apr 25, 2023 0.0071 0.0083 0.0071 0.0083 82,915 +0.00(+5.06%)
Apr 24, 2023 0.0085 0.0085 0.0069 0.0079 259,609 -0.00(-7.06%)
Apr 21, 2023 0.0080 0.0085 0.0050 0.0085 1,876,398 +0.00(+1.19%)
Apr 20, 2023 0.0080 0.0084 0.0071 0.0084 205,912 +0.00(+5.00%)
Apr 19, 2023 0.0088 0.0088 0.0065 0.0080 1,062,461 -0.00(-10.11%)
Apr 18, 2023 0.0077 0.0089 0.0077 0.0089 150,358 -0.00(-1.11%)
Apr 17, 2023 0.0081 0.0090 0.0076 0.0090 266,470 +0.00(+3.45%)
Apr 14, 2023 0.0075 0.0087 0.0065 0.0087 730,214 +0.00(+12.99%)
Apr 13, 2023 0.0075 0.0079 0.0073 0.0077 26,013 +0.00(+5.48%)
Apr 12, 2023 0.0078 0.0078 0.0069 0.0073 1,247,430 -0.00(-6.41%)
Apr 11, 2023 0.0086 0.0090 0.0078 0.0078 35,134 -0.00(-2.50%)
Apr 10, 2023 0.0079 0.0082 0.0079 0.0080 77,470 +0.00(+1.27%)
Apr 06, 2023 0.0075 0.0090 0.0075 0.0079 83,193 -0.00(-14.13%)
Apr 05, 2023 0.0085 0.0092 0.0075 0.0092 370,250 +0.00(+0.00%)
Apr 04, 2023 0.0085 0.0092 0.0085 0.0092 16,173 +0.00(+0.00%)
Apr 03, 2023 0.0080 0.0092 0.0080 0.0092 149,000 +0.00(+1.10%)
Mar 31, 2023 0.0083 0.0091 0.0080 0.0091 181,482 -0.00(-1.09%)
Mar 30, 2023 0.0087 0.0092 0.0078 0.0092 109,463 +0.00(+2.22%)
Mar 29, 2023 0.0083 0.0090 0.0075 0.0090 266,000 -0.00(-5.26%)
Mar 28, 2023 0.0084 0.0099 0.0070 0.0095 2,424,384 -0.00(-3.06%)
Mar 27, 2023 0.0084 0.0098 0.0084 0.0098 44,700 +0.00(+0.00%)
Mar 24, 2023 0.0090 0.0098 0.0085 0.0098 30,681 +0.00(+3.16%)
Mar 22, 2023 0.0095 0 +0.00(+2.15%)
Mar 21, 2023 0.0098 0.0098 0.0082 0.0093 494,576 -0.00(-5.10%)
Mar 20, 2023 0.0091 0.0099 0.0091 0.0098 150,730 +0.00(+3.16%)
Mar 17, 2023 0.0076 0.0095 0.0076 0.0095 107,557 +0.00(+11.76%)
Mar 16, 2023 0.0086 0.0090 0.0080 0.0085 209,700 -0.00(-14.14%)
Mar 15, 2023 0.0099 0.0099 0.0081 0.0099 616,051 +0.00(+4.21%)
Mar 14, 2023 0.0094 0.0106 0.0091 0.0095 117,357 -0.00(-5.00%)
Mar 13, 2023 0.0098 0.0100 0.0073 0.0100 1,746,601 +0.00(+0.00%)
Mar 10, 2023 0.0087 0.0104 0.0086 0.0100 598,715 +0.00(+0.00%)
Mar 09, 2023 0.0094 0.0102 0.0094 0.0100 750,634 +0.00(+4.17%)
Mar 08, 2023 0.0094 0.0096 0.0094 0.0096 10,668 +0.00(+3.23%)
Mar 07, 2023 0.0086 0.0095 0.0086 0.0093 1,045,622 -0.00(-3.12%)
Mar 06, 2023 0.0094 0.0098 0.0086 0.0096 633,396 -0.00(-2.04%)
Mar 03, 2023 0.0104 0.0104 0.0073 0.0098 2,044,081 -0.00(-6.67%)
Mar 02, 2023 0.0120 0.0120 0.0101 0.0105 820,898 -0.00(-11.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.